Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.547,66 +335,02 (+0,61%) PETROLEO CRU
77,77 -1,46 (-1,84%) OURO
2.364,50 +0,40 (+0,02%) Bitcoin USD
69.433,27 +2.069,16 (+3,07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:53PM EDT. Mercado aberto.
Preço de exercício:130.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240531C00130000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 79.36 | 87.70 | 90.45 | 0.00 | - | 2 | 0 | 218.75% |
| AMAT240621C00130000 | 2024-05-30 10:16AM EDT | 2024-06-21 | 88.00 | 88.95 | 90.40 | -4.38 | -4.74% | 12 | 920 | 112.70% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 88.38 | 89.25 | 91.00 | 0.00 | - | 1 | 23 | 84.01% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 90.65 | 92.15 | 0.00 | - | 1 | 31 | 67.04% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 91.53 | 91.35 | 92.90 | 0.00 | - | 4 | 10 | 64.40% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 0.00% |
| AMAT250117C00130000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 93.70 | 93.10 | 95.25 | 0.00 | - | 1 | 360 | 58.33% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT260116C00130000 | 2024-05-28 10:03AM EDT | 2026-01-16 | 104.03 | 100.50 | 103.50 | 0.00 | - | 1 | 83 | 51.16% |
| AMAT261218C00130000 | 2024-05-23 9:39AM EDT | 2026-12-18 | 114.08 | 106.60 | 111.35 | 0.00 | - | - | 1 | 52.84% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00130000 | 2024-05-30 9:52AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 10 | 1,873 | 75.78% |
| AMAT240719P00130000 | 2024-05-29 1:35PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 116 | 51.76% |
| AMAT240920P00130000 | 2024-05-29 12:10PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.26 | 0.00 | - | 1 | 333 | 44.24% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.33 | 0.40 | 0.00 | - | 8 | 23 | 42.33% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 2024-11-15 | 0.68 | 0.58 | 0.67 | 0.00 | - | 4 | 40 | 42.24% |
| AMAT241220P00130000 | 2024-05-24 11:40AM EDT | 2024-12-20 | 0.81 | 0.73 | 0.92 | 0.00 | - | 10 | 142 | 40.80% |
| AMAT250117P00130000 | 2024-05-29 9:46AM EDT | 2025-01-17 | 1.10 | 1.00 | 1.13 | 0.00 | - | 5 | 1,431 | 39.87% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 1.30 | 2.50 | 0.00 | - | 10 | 70 | 42.37% |
| AMAT250620P00130000 | 2024-05-23 1:57PM EDT | 2025-06-20 | 2.85 | 2.59 | 2.90 | 0.00 | - | 5 | 268 | 38.50% |
| AMAT260116P00130000 | 2024-05-30 12:37PM EDT | 2026-01-16 | 5.05 | 3.70 | 5.90 | -0.20 | -3.81% | 10 | 102 | 38.19% |
© 2024 Yahoo. Todos os direitos reservados.